Senmiao Technology Ltd (NQ: AIHS )

0.6849 USD -0.0021 (-0.31%)
Streaming Delayed Price Updated: 12:33 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.6500 0.6700 0.6305 0.6700 111,300 +0.01(+1.64%)
Dec 30, 2019 0.6420 0.6900 0.6401 0.6592 146,239 +0.02(+2.97%)
Dec 27, 2019 0.6410 0.6900 0.6150 0.6402 285,500 +0.02(+3.26%)
Dec 26, 2019 0.6400 0.6400 0.6100 0.6200 67,822 -0.00(-0.02%)
Dec 24, 2019 0.6400 0.6513 0.6200 0.6201 63,200 -0.03(-4.60%)
Dec 23, 2019 0.6400 0.6500 0.6210 0.6500 133,858 +0.03(+4.84%)
Dec 20, 2019 0.6103 0.6467 0.6100 0.6200 46,000 +0.02(+2.48%)
Dec 19, 2019 0.6700 0.7000 0.6000 0.6050 423,136 -0.07(-9.70%)
Dec 18, 2019 0.6900 0.6900 0.6500 0.6700 203,832 +0.00(+0.00%)
Dec 17, 2019 0.6500 0.7000 0.6100 0.6700 163,204 +0.03(+4.25%)
Dec 16, 2019 0.7100 0.7134 0.6123 0.6427 221,478 -0.04(-6.18%)
Dec 13, 2019 0.7080 0.7399 0.6700 0.6850 113,100 +0.01(+0.74%)
Dec 12, 2019 0.6564 0.7097 0.6402 0.6800 160,336 +0.02(+3.03%)
Dec 11, 2019 0.6700 0.7000 0.6200 0.6600 195,126 +0.00(+0.00%)
Dec 10, 2019 0.7000 0.7400 0.6600 0.6600 156,583 -0.04(-5.71%)
Dec 09, 2019 0.7400 0.7800 0.6500 0.7000 306,386 -0.03(-3.50%)
Dec 06, 2019 0.7167 0.7697 0.7030 0.7254 218,700 +0.01(+0.72%)
Dec 05, 2019 0.6200 0.7900 0.5850 0.7202 963,529 +0.09(+13.83%)
Dec 04, 2019 0.6494 0.6494 0.6000 0.6327 194,547 -0.03(-4.14%)
Dec 03, 2019 0.6900 0.7100 0.5700 0.6600 597,727 -0.05(-7.04%)
Dec 02, 2019 0.7200 0.8600 0.6800 0.7100 770,148 -0.05(-7.00%)
Nov 29, 2019 0.7200 0.9500 0.7100 0.7634 2,595,600 +0.08(+11.01%)
Nov 27, 2019 0.6300 0.7150 0.6000 0.6877 1,145,400 +0.08(+13.09%)
Nov 26, 2019 0.6600 0.6900 0.5775 0.6081 869,088 -0.05(-7.86%)
Nov 25, 2019 0.6700 0.7200 0.6300 0.6600 472,892 -0.01(-1.65%)
Nov 22, 2019 0.6700 0.7500 0.6600 0.6711 828,400 -0.04(-5.48%)
Nov 21, 2019 0.6700 0.7400 0.6300 0.7100 1,066,131 -0.01(-1.09%)
Nov 20, 2019 0.7510 0.7690 0.6800 0.7178 797,130 -0.11(-13.52%)
Nov 19, 2019 0.9000 0.9500 0.7500 0.8300 1,565,907 -0.19(-18.63%)
Nov 18, 2019 1.030 1.180 0.9000 1.020 3,607,567 -0.05(-4.67%)
Nov 15, 2019 1.100 1.660 0.9410 1.070 55,535,500 +0.65(+154.76%)
Nov 14, 2019 0.3900 0.4400 0.3600 0.4200 1,361,816 +0.03(+6.84%)
Nov 13, 2019 0.4100 0.4200 0.3572 0.3931 154,720 -0.01(-1.73%)
Nov 12, 2019 0.3100 0.4200 0.3100 0.4000 678,761 +0.09(+28.62%)
Nov 11, 2019 0.2903 0.3299 0.2903 0.3110 116,605 +0.02(+7.13%)
Nov 08, 2019 0.2840 0.3012 0.2705 0.2903 89,600 +0.02(+7.00%)
Nov 07, 2019 0.2838 0.2840 0.2700 0.2713 40,901 -0.01(-4.40%)
Nov 06, 2019 0.3129 0.3129 0.2750 0.2838 106,531 -0.01(-4.77%)
Nov 05, 2019 0.3100 0.3200 0.2901 0.2980 58,241 -0.01(-2.33%)
Nov 04, 2019 0.3219 0.3219 0.3000 0.3051 71,485 +0.01(+3.07%)
Nov 01, 2019 0.3050 0.3050 0.2920 0.2960 22,800 +0.01(+2.07%)
Oct 31, 2019 0.3100 0.3100 0.2800 0.2900 31,918 -0.02(-6.45%)
Oct 30, 2019 0.2900 0.3200 0.2900 0.3100 74,718 +0.01(+3.37%)
Oct 29, 2019 0.3067 0.3249 0.2850 0.2999 107,225 -0.01(-2.15%)
Oct 28, 2019 0.3300 0.3500 0.3040 0.3065 205,926 -0.01(-4.04%)
Oct 25, 2019 0.2974 0.3436 0.2854 0.3194 322,700 +0.02(+6.43%)
Oct 24, 2019 0.3045 0.3186 0.2800 0.3001 205,135 -0.01(-3.19%)
Oct 23, 2019 0.2800 0.3700 0.2600 0.3100 521,798 +0.04(+14.81%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2700 244,560 -0.04(-14.26%)
Oct 21, 2019 0.3379 0.3400 0.2730 0.3149 444,743 -0.04(-11.05%)
Oct 18, 2019 0.3500 0.4900 0.3250 0.3540 2,597,700 +0.01(+4.27%)
Oct 17, 2019 0.3301 0.3396 0.3101 0.3395 35,183 +0.01(+2.85%)
Oct 16, 2019 0.3134 0.3523 0.3043 0.3301 78,767 +0.00(+0.03%)
Oct 15, 2019 0.2900 0.3600 0.2800 0.3300 297,586 +0.04(+13.75%)
Oct 14, 2019 0.3146 0.3250 0.2867 0.2901 62,702 -0.01(-4.64%)
Oct 11, 2019 0.3269 0.3700 0.2820 0.3042 363,600 -0.04(-10.53%)
Oct 10, 2019 0.3400 0.3595 0.3200 0.3400 67,143 +0.01(+2.66%)
Oct 09, 2019 0.3199 0.3400 0.3011 0.3312 73,912 +0.00(+0.39%)
Oct 08, 2019 0.3295 0.3499 0.3120 0.3299 26,303 -0.01(-2.94%)
Oct 07, 2019 0.3400 0.3700 0.3000 0.3399 163,670 +0.00(+1.46%)
Oct 04, 2019 0.3600 0.3700 0.3028 0.3350 136,500 -0.03(-7.87%)
Oct 03, 2019 0.3950 0.5170 0.3636 0.3636 1,012,914 +0.00(+1.06%)
Oct 02, 2019 0.3500 0.3600 0.3310 0.3598 120,949 -0.00(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.